Forte Bilgi Iletisim Teknolojileri ve Savunma Sanayi A.S. (IST:FORTE)
Turkey · Delayed Price · Currency is TRY 98.50
-1.50 (-1.50%)
Last updated: May 8, 2026, 3:40 PM GMT+3
IST:FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 100.00 | 100.00 | 97.05 | 98.20 | 98.20 | -1.80% | 2,322,078 |
| May 7, 2026 | 101.00 | 104.90 | 99.80 | 100.00 | 100.00 | -0.70% | 2,830,957 |
| May 6, 2026 | 102.40 | 102.40 | 99.80 | 100.70 | 100.70 | - | 1,355,963 |
| May 5, 2026 | 100.00 | 102.10 | 97.20 | 100.70 | 100.70 | 2.55% | 2,681,817 |
| May 4, 2026 | 94.50 | 98.95 | 94.35 | 98.20 | 98.20 | 4.03% | 3,664,931 |
| Apr 30, 2026 | 93.95 | 94.85 | 92.80 | 94.40 | 94.40 | 0.48% | 949,315 |
| Apr 29, 2026 | 92.50 | 94.85 | 92.50 | 93.95 | 93.95 | 1.68% | 1,347,017 |
| Apr 28, 2026 | 94.75 | 95.20 | 92.20 | 92.40 | 92.40 | -2.27% | 1,282,064 |
| Apr 27, 2026 | 95.65 | 96.25 | 94.40 | 94.55 | 94.55 | -1.10% | 1,282,795 |
| Apr 24, 2026 | 93.90 | 95.85 | 93.90 | 95.60 | 95.60 | 0.95% | 1,051,743 |
| Apr 22, 2026 | 95.40 | 96.45 | 94.25 | 94.70 | 94.70 | -0.73% | 1,413,005 |
| Apr 21, 2026 | 96.05 | 96.50 | 93.60 | 95.40 | 95.40 | -0.57% | 1,873,622 |
| Apr 20, 2026 | 97.35 | 97.45 | 95.90 | 95.95 | 95.95 | -2.24% | 1,418,065 |
| Apr 17, 2026 | 98.30 | 99.40 | 97.25 | 98.15 | 98.15 | -0.10% | 2,173,612 |
| Apr 16, 2026 | 96.70 | 100.70 | 96.45 | 98.25 | 98.25 | 1.81% | 3,319,461 |
| Apr 15, 2026 | 97.40 | 97.65 | 96.50 | 96.50 | 96.50 | -0.92% | 1,375,731 |
| Apr 14, 2026 | 96.90 | 97.75 | 96.65 | 97.40 | 97.40 | 0.88% | 1,763,153 |
| Apr 13, 2026 | 97.10 | 98.45 | 96.45 | 96.55 | 96.55 | -0.41% | 1,850,640 |
| Apr 10, 2026 | 96.25 | 97.15 | 95.65 | 96.95 | 96.95 | 1.31% | 1,724,920 |
| Apr 9, 2026 | 95.65 | 97.00 | 95.20 | 95.70 | 95.70 | 0.05% | 1,296,248 |
| Apr 8, 2026 | 97.45 | 98.60 | 95.65 | 95.65 | 95.65 | 0.05% | 2,727,480 |
| Apr 7, 2026 | 100.50 | 100.50 | 95.50 | 95.60 | 95.60 | -5.72% | 4,374,342 |
| Apr 6, 2026 | 104.00 | 105.10 | 101.20 | 101.40 | 101.40 | -2.97% | 2,246,462 |
| Apr 3, 2026 | 110.50 | 110.50 | 104.00 | 104.50 | 104.50 | -5.09% | 2,488,131 |
| Apr 2, 2026 | 106.80 | 111.20 | 105.50 | 110.10 | 110.10 | 2.90% | 3,423,269 |
| Apr 1, 2026 | 107.00 | 110.40 | 106.00 | 107.00 | 107.00 | - | 1,937,384 |
| Mar 31, 2026 | 104.00 | 109.40 | 103.60 | 107.00 | 107.00 | 3.28% | 2,575,041 |
| Mar 30, 2026 | 105.90 | 106.40 | 101.60 | 103.60 | 103.60 | -3.36% | 3,478,871 |
| Mar 27, 2026 | 113.10 | 116.00 | 106.80 | 107.20 | 107.20 | -5.63% | 3,449,469 |
| Mar 26, 2026 | 114.40 | 118.60 | 113.20 | 113.60 | 113.60 | -0.70% | 4,776,240 |
| Mar 25, 2026 | 109.00 | 117.10 | 104.10 | 114.40 | 114.40 | 4.95% | 9,600,200 |
| Mar 24, 2026 | 107.30 | 111.50 | 104.50 | 109.00 | 109.00 | 2.44% | 4,924,155 |
| Mar 23, 2026 | 107.20 | 114.40 | 104.00 | 106.40 | 106.40 | -0.28% | 8,533,344 |
| Mar 19, 2026 | 97.05 | 106.70 | 96.70 | 106.70 | 106.70 | 9.94% | 5,241,812 |
| Mar 18, 2026 | 101.90 | 103.00 | 96.20 | 97.05 | 97.05 | -3.82% | 3,179,514 |
| Mar 17, 2026 | 96.30 | 101.40 | 94.70 | 100.90 | 100.90 | 4.56% | 3,440,321 |
| Mar 16, 2026 | 93.85 | 99.85 | 93.85 | 96.50 | 96.50 | 3.15% | 3,350,525 |
| Mar 13, 2026 | 93.45 | 97.00 | 92.90 | 93.55 | 93.55 | 0.11% | 1,987,715 |
| Mar 12, 2026 | 91.10 | 95.50 | 90.00 | 93.45 | 93.45 | 2.58% | 2,704,056 |
| Mar 11, 2026 | 91.65 | 91.75 | 89.70 | 91.10 | 91.10 | -0.76% | 1,619,520 |
| Mar 10, 2026 | 91.00 | 92.20 | 90.35 | 91.80 | 91.80 | 3.26% | 1,300,756 |
| Mar 9, 2026 | 88.50 | 89.40 | 86.25 | 88.90 | 88.90 | -0.73% | 1,746,770 |
| Mar 6, 2026 | 91.00 | 95.15 | 88.45 | 89.55 | 89.55 | -3.29% | 2,577,964 |
| Mar 5, 2026 | 90.75 | 92.80 | 90.00 | 92.60 | 92.60 | 2.04% | 2,457,654 |
| Mar 4, 2026 | 93.90 | 94.45 | 90.40 | 90.75 | 90.75 | -2.42% | 3,118,214 |
| Mar 3, 2026 | 98.80 | 98.80 | 89.85 | 93.00 | 93.00 | -4.81% | 5,646,047 |
| Mar 2, 2026 | 94.75 | 98.50 | 90.05 | 97.70 | 97.70 | 9.10% | 9,057,432 |
| Feb 27, 2026 | 90.00 | 93.10 | 86.20 | 89.55 | 89.55 | 1.30% | 2,140,688 |
| Feb 26, 2026 | 88.65 | 89.65 | 85.80 | 88.40 | 88.40 | - | 1,165,735 |
| Feb 25, 2026 | 91.05 | 91.15 | 88.10 | 88.40 | 88.40 | -2.91% | 945,982 |